Tour v531
SLV
iShares Silver Trust
$48.86 +0.29%
◀ 10/26 11:50 ▶

Option Volume

Detail
ℹ
Current (10/26 11:50am) 106,477
Calls: 67,954 (64%)
Puts: 38,523 (36%)
Prior (10/23) 138,332
Calls: 81,600 (59%)
Puts: 56,732 (41%)
Current vs Prior -23.03%
Calls: -16.72% (Calls)
Puts: -32.10% (Puts)
Prior 7-Day Total 1,373,601
Calls: 823,190 (60%)
Puts: 550,411 (40%)
Prior 7-Day Average 196,228
Calls: 117,598 (60%)
Puts: 78,630 (40%)
Current vs Prior 7-Day Avg -45.74%
Calls: -42.22%
Puts: -51.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:50am) $14.16M
Calls: $5.64M (40%)
Puts: $8.52M (60%)
Prior (10/23) $17.04M
Calls: $6.97M (41%)
Puts: $10.08M (59%)
Current vs Prior -16.94%
Calls: -19.09%
Puts: -15.45%
Prior 7-Day Total $191.52M
Calls: $74.51M (39%)
Puts: $117.01M (61%)
Prior 7-Day Average $27.36M
Calls: $10.64M (39%)
Puts: $16.72M (61%)
Current vs Prior 7-Day Avg -48.26%
Calls: -47.03%
Puts: -49.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:50am) 0.57
Prior (10/23) 0.70
Current vs Prior -18.46%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -11.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:50am) 1,109,586
Calls: 829,157 (75%)
Puts: 280,429 (25%)
Prior (10/23) 1,165,460
Calls: 873,697 (75%)
Puts: 291,763 (25%)
Current vs Prior -4.79%
Prior 7-Day Total 8,791,083
Calls: 6,594,789 (75%)
Puts: 2,196,294 (25%)
Prior 7-Day Average 1,255,869
Calls: 942,112 (75%)
Puts: 313,756 (25%)
Current vs Prior 7-Day Avg -11.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.31% | 3.38%4.32% | 6.20%8.62% | 12.48%
Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%
Current vs Prior +20.36% | +30.52%+296.81% | +23.77%-5.49% | -2.72%
Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%
Current vs 7-Day Avg -38.52% | +9.21%+68.31% | +25.07%+113.93% | +23.73%
Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%
Current vs 7-Day Eod +20.36% | +30.52%+312.54% | +24.33%-5.45% | -3.14%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.75% | 8.55%
Calls: 15.00% | 7.78%
Puts: 12.50% | 9.33%
Prior 26.87% | 8.67%
Calls: 38.10% | 4.84%
Puts: 15.63% | 12.50%
Current vs Prior -48.83% | -1.38%
Prior 7-Day Avg 11.98% | 8.25%
Calls: 14.07% | 8.45%
Puts: 9.90% | 8.06%
Current vs 7-Day Avg +14.75% | +3.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.52M). Bullish P/C ratio of 0.57. Call-heavy open interest (829,157 calls vs 280,429 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 402 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 209.059.20$9.131.6%30.95129
$40.00Nov 48.859.00$8.931.7%--0.9822
$41.00Nov 208.108.25$8.181.8%10.9317
$41.00Nov 67.908.05$7.981.9%--0.9613
$41.00Oct 287.807.95$7.881.9%941.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Nov 279.209.35$9.271.6%10.8919
$57.50Nov 278.758.90$8.821.7%--0.8812
$54.50Nov 135.805.90$5.851.7%--0.87235
$57.00Nov 278.258.40$8.321.8%--0.8815
$57.00Nov 208.208.35$8.271.8%120.901.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.44, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 260.370.43$0.4015.0%6.1K0.81910
$51.50Oct 280.050.06$0.0616.7%3740.07318
$50.50Oct 280.140.16$0.1513.3%4750.17444
$48.00Oct 260.810.91$0.8611.6%1.4K0.94152
$50.00Oct 280.240.26$0.258.0%2.2K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 260.220.25$0.2412.5%5360.651.8K
$49.50Oct 260.610.70$0.6613.6%990.92383
$46.00Oct 280.070.08$0.0812.5%3130.08851
$47.00Oct 280.140.17$0.1618.8%6360.15499
$45.50Oct 280.050.06$0.0616.7%890.062.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 287.807.95$7.881.9%941.0023
$41.00Oct 267.757.95$7.852.5%310.99133
$42.00Oct 266.806.95$6.882.2%520.99133
$45.50Oct 263.253.45$3.356.0%50.99--
$46.00Oct 262.792.91$2.854.2%760.9978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 261.101.21$1.169.5%701.001.4K
$50.50Oct 261.601.71$1.666.6%391.00317
$51.00Oct 262.092.21$2.155.6%811.00267
$51.50Oct 262.592.71$2.654.5%81.00206
$52.00Oct 263.053.25$3.156.3%811.00164

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 100.1K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 260.010.02$0.0250.0%12.9K0.081.5K
$49.00Oct 260.080.10$0.0922.2%7.1K0.351.8K
$48.50Oct 260.370.43$0.4015.0%6.1K0.81910
$50.00Oct 300.440.46$0.454.4%3.7K0.321.9K
$50.00Oct 280.240.26$0.258.0%2.2K0.263.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.492.57$2.533.2%5.3K0.5727.7K
$48.50Oct 260.030.05$0.0450.0%2.8K0.181.5K
$48.00Oct 260.010.02$0.0250.0%2.5K0.061.2K
$44.00Nov 40.130.15$0.1414.3%1.4K0.0832
$46.50Oct 260.000.02$0.01200.0%1.3K0.022.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.1%, max 0.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 435.9%35.8%0.1%6.1K1.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.50Oct 26Dec 435.9%35.8%0.1%2.8K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 2.85, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$52.00Nov 27$0.13$0.37$0.1334%2.85$51.63
$49.00$49.50Dec 4$0.22$0.28$0.2251%1.27$49.22
$52.00$52.50Dec 4$0.13$0.37$0.1333%2.85$52.13
$46.50$47.00Nov 20$0.32$0.18$0.3270%0.56$46.82
$47.00$48.00Dec 4$0.60$0.40$0.6065%0.67$47.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.50$49.00Oct 30$0.26$0.24$0.2660%0.92$49.24
$49.50$49.00Oct 28$0.28$0.22$0.2864%0.79$49.22
$47.00$46.50Nov 4$0.10$0.40$0.1026%4.00$46.90
$51.50$51.00Nov 20$0.32$0.18$0.3268%0.56$51.18
$47.50$47.00Oct 30$0.10$0.40$0.1027%4.00$47.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 30$0.19$0.19$0.3160%0.61$49.69
$49.50$50.00Oct 28$0.16$0.16$0.3464%0.47$49.66
$49.00$49.50Oct 28$0.22$0.22$0.2852%0.79$49.22
$50.50$51.00Nov 2$0.12$0.12$0.3873%0.32$50.62
$50.00$50.50Oct 28$0.10$0.10$0.4074%0.25$50.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$44.00Nov 9$0.51$0.51$2.4970%0.20$46.49
$44.00$40.00Dec 4$0.44$0.44$3.5681%0.12$43.56
$44.00$40.00Nov 27$0.37$0.37$3.6383%0.10$43.63
$44.00$40.00Nov 13$0.23$0.23$3.7787%0.06$43.77
$48.00$47.00Nov 13$0.37$0.37$0.6360%0.59$47.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.51)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5435.1%45.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 26Oct 28$0.5135.1%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.68% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 26$0.09$0.24$0.33$48.67$49.330.68%
$48.50Oct 26$0.40$0.04$0.44$48.06$48.940.90%
$49.50Oct 26$0.02$0.66$0.68$48.82$50.181.39%
$48.00Oct 26$0.86$0.02$0.88$47.12$48.881.80%
$50.00Oct 26$0.01$1.16$1.17$48.83$51.172.39%
$47.50Oct 26$1.36$0.01$1.37$46.13$48.872.80%
$49.00Oct 28$0.63$0.75$1.38$47.62$50.382.82%
$48.50Oct 28$0.90$0.52$1.42$47.08$49.922.91%
$49.50Oct 28$0.41$1.03$1.44$48.06$50.942.95%
$48.00Oct 28$1.23$0.35$1.58$46.42$49.583.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.00Oct 26$0.02$0.02$0.04$47.96$49.54
$49.50$48.50Oct 26$0.02$0.04$0.06$48.44$49.56
$49.00$48.00Oct 26$0.09$0.02$0.11$47.89$49.11
$49.00$48.50Oct 26$0.09$0.04$0.13$48.37$49.13
$51.00$46.50Oct 28$0.09$0.11$0.20$46.30$51.20
$51.00$47.00Oct 28$0.09$0.16$0.25$46.75$51.25
$50.50$46.50Oct 28$0.15$0.11$0.26$46.24$50.76
$50.50$47.00Oct 28$0.15$0.16$0.31$46.69$50.81
$51.00$47.50Oct 28$0.09$0.23$0.32$47.18$51.32
$50.50$47.50Oct 28$0.15$0.23$0.38$47.12$50.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Nov 6$0.25$0.2547%1.00$46.75$51.75
46/4750/51Nov 6$0.29$0.2138%1.38$46.71$50.79
47/4852/52Nov 6$0.26$0.2442%1.08$47.24$51.76
46/4751/52Nov 6$0.25$0.2543%1.00$46.75$51.25
47/4850/51Nov 6$0.30$0.2033%1.50$47.20$50.80
47/4851/52Nov 4$0.25$0.2542%1.00$47.25$51.25
47/4850/51Nov 2$0.24$0.2644%0.92$47.26$50.74
46/4653/54Dec 4$0.26$0.2440%1.08$46.24$53.26
46/4752/52Nov 20$0.27$0.2338%1.17$46.73$52.27
46/4652/52Nov 20$0.25$0.2541%1.00$46.25$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 26$0.15$0.3559%2.33
$48.50$49.00$49.50Oct 26$0.24$0.2674%1.08
$49.00$49.50$50.00Oct 26$0.06$0.4433%7.33
$49.00$50.00$51.00Nov 9$0.09$0.9120%10.11
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Oct 26$0.22$0.2874%1.27
$49.00$49.50$50.00Oct 26$0.08$0.4235%5.25
$48.00$48.50$49.00Oct 26$0.18$0.3259%1.78
$48.50$49.00$49.50Oct 28$0.05$0.4523%9.00
$45.00$46.00$47.00Nov 13$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.14, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$47.001:2Nov 9-$0.14$2.86
$42.00$45.001:2Oct 28-$0.92$2.08
$47.50$48.001:2Oct 26-$0.36$0.14
$49.50$50.001:2Oct 28-$0.09$0.41
$51.00$52.001:2Nov 9-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$49.501:2Oct 26-$0.16$0.34
$45.00$44.001:2Nov 4-$0.06$0.94
$42.00$40.001:2Nov 2-$0.02$1.98
$43.00$42.001:2Oct 26$0.00$1.00
$48.00$47.501:2Oct 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.42%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Dec 4$2.160.491.3%4.42%5.73%3036
$49.00Dec 4$2.380.510.3%4.87%5.16%438
$50.00Dec 4$1.940.452.3%3.97%6.30%7865
$50.50Dec 4$1.740.423.4%3.56%6.92%8013
$51.00Dec 4$1.550.394.4%3.17%7.55%5728
$51.50Dec 4$1.390.365.4%2.84%8.25%24403
$52.00Dec 4$1.240.336.4%2.54%8.96%5516
$49.50Nov 27$1.930.481.3%3.95%5.26%3773
$52.50Dec 4$1.110.317.5%2.27%9.72%4335
$49.00Nov 27$2.150.510.3%4.40%4.69%13131

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 67,954
Total Puts 38,523
Put/Call Ratio 0.57
Net Difference 29,431

Prior's Put/Call Breakdown

Total Calls 81,600
Total Puts 56,732
Put/Call Ratio 0.70
Net Difference 24,868

Prior 7-Day Put/Call Summary

Total Calls 823,190
Total Puts 550,411
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All